LUV: Southwest Airlines Co.

As of Friday, October 30th, 2026

$ 42.43

-1.25 -2.86%

Open: 43.27
High: 43.27
Low: 42.00
Volume: 4,049,681
Previous Close on Thursday, October 29th, 2026

$ 43.68

+0.21 +0.48%

Open: 44.03
High: 44.38
Low: 43.30
Volume: 4,557,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 43.27 43.27 42.00 42.43 4,049,681 -1.25 -2.86
2026-10-29 44.03 44.38 43.30 43.68 4,557,691 +0.21 +0.48
2026-10-28 43.36 44.16 43.16 43.47 6,708,363 +0.03 +0.07
2026-10-27 42.98 43.81 42.15 43.44 7,169,643 +0.59 +1.38
2026-10-26 41.97 43.23 41.86 42.85 7,170,982 +1.10 +2.63
2026-10-23 41.01 41.81 40.22 41.75 8,206,667 -0.28 -0.67
2026-10-22 39.20 42.08 38.65 42.03 12,160,071 +2.15 +5.39
2026-10-21 39.87 41.01 39.37 39.88 9,066,773 +0.23 +0.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.38
On 2026-10-29		 41.86
On 2026-10-26		 0.68 1.63 44.38
On 2026-10-29		 42.00
On 2026-10-30		 -5.36 43.17
10D 44.38
On 2026-10-29		 38.50
On 2026-10-20		 2.93 7.42 44.38
On 2026-10-29		 42.00
On 2026-10-30		 -5.36 41.80
20D 44.38
On 2026-10-29		 38.50
On 2026-10-20		 -0.04 -0.09 43.16
On 2026-10-06		 38.50
On 2026-10-20		 -10.79 41.41
WTD 44.38
On 2026-10-29		 41.86
On 2026-10-26		 0.68 1.63 44.38
On 2026-10-29		 42.00
On 2026-10-30		 -5.36 43.17
MTD 44.38
On 2026-10-29		 38.50
On 2026-10-20		 0.79 1.90 43.16
On 2026-10-06		 38.50
On 2026-10-20		 -10.79 41.47
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

100.97 -0.30 -0.30 3,836,042
LUV

Southwest Airlines Co.

42.43 -1.25 -2.86 4,049,681